Ningbo Xusheng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.26	11.34	11.16	11.34	-	0.98%	836,456
Aug 21, 2026	11.20	11.28	11.08	11.23	11.23	-	11,212,240
Aug 20, 2026	11.33	11.33	11.12	11.23	11.23	0.99%	13,415,260
Aug 19, 2026	11.92	11.93	11.11	11.12	11.12	-7.18%	26,538,326
Aug 18, 2026	11.87	12.00	11.65	11.98	11.98	0.93%	16,908,755
Aug 17, 2026	11.69	11.90	11.55	11.87	11.87	1.71%	14,869,961
Aug 14, 2026	11.83	11.84	11.53	11.67	11.67	-0.93%	14,324,341
Aug 13, 2026	11.99	12.04	11.78	11.78	11.78	-1.42%	14,090,479
Aug 12, 2026	11.93	12.03	11.89	11.95	11.95	0.25%	10,425,301
Aug 11, 2026	11.90	12.03	11.78	11.92	11.92	0.17%	14,404,948
Aug 10, 2026	12.01	12.08	11.86	11.90	11.90	-1.00%	16,438,952
Aug 7, 2026	11.90	12.04	11.70	12.02	12.02	1.18%	18,299,781
Aug 6, 2026	12.00	12.11	11.80	11.88	11.88	-1.25%	20,382,921
Aug 5, 2026	12.15	12.19	11.93	12.03	12.03	-0.25%	23,640,871
Aug 4, 2026	12.03	12.19	11.91	12.06	12.06	0.50%	19,332,530
Aug 3, 2026	11.47	12.07	11.46	12.00	12.00	5.17%	28,875,006
Jul 31, 2026	11.35	11.56	11.31	11.41	11.41	2.42%	23,028,322
Jul 30, 2026	11.02	11.30	10.90	11.14	11.14	0.45%	20,525,300
Jul 29, 2026	10.77	11.14	10.71	11.09	11.09	3.26%	22,376,510
Jul 28, 2026	10.62	10.82	10.55	10.74	10.74	0.37%	13,870,680
Jul 27, 2026	10.45	10.80	10.42	10.70	10.70	2.49%	17,471,793
Jul 24, 2026	10.66	10.78	10.40	10.44	10.44	-3.96%	17,776,860
Jul 23, 2026	10.62	10.92	10.55	10.87	10.87	2.16%	16,177,321
Jul 22, 2026	10.92	10.92	10.58	10.64	10.64	-2.83%	22,103,970
Jul 21, 2026	10.80	11.06	10.69	10.95	10.95	1.39%	24,899,572
Jul 20, 2026	10.76	10.95	10.25	10.80	10.80	0.75%	24,127,722
Jul 17, 2026	11.25	11.32	10.72	10.72	10.72	-4.37%	24,337,160
Jul 16, 2026	11.16	11.40	11.08	11.21	11.21	-0.18%	16,086,940
Jul 15, 2026	11.25	11.43	11.07	11.23	11.23	-	16,797,641
Jul 14, 2026	11.12	11.29	10.89	11.23	11.23	1.08%	19,492,750
Jul 13, 2026	12.00	12.07	11.10	11.11	11.11	-7.95%	31,983,210
Jul 10, 2026	11.80	12.37	11.77	12.07	12.07	2.29%	25,542,264
Jul 9, 2026	11.75	11.94	11.46	11.80	11.80	-0.42%	21,994,468
Jul 8, 2026	12.31	12.40	11.83	11.85	11.85	-4.13%	24,067,855
Jul 7, 2026	12.84	13.24	12.34	12.36	12.36	-3.89%	25,784,022
Jul 6, 2026	13.10	13.37	12.81	12.86	12.86	-1.30%	35,131,470
Jul 3, 2026	12.19	13.44	12.16	13.03	13.03	6.63%	55,919,113
Jul 2, 2026	12.10	12.70	12.10	12.22	12.22	0.58%	27,625,360
Jul 1, 2026	12.12	12.30	12.01	12.15	12.15	0.25%	23,179,264
Jun 30, 2026	11.75	12.15	11.64	12.12	12.12	5.03%	27,481,110
Jun 29, 2026	11.79	11.89	11.37	11.54	11.54	-2.12%	27,429,759
Jun 26, 2026	12.36	12.39	11.78	11.79	11.79	-5.07%	31,310,874
Jun 25, 2026	12.80	13.00	12.38	12.42	12.42	-3.80%	33,579,223
Jun 24, 2026	13.19	13.30	12.89	12.91	12.91	-2.20%	22,358,687
Jun 23, 2026	13.51	13.59	13.18	13.20	13.20	-2.15%	22,471,664
Jun 22, 2026	13.88	13.96	13.09	13.49	13.49	-3.78%	38,784,548
Jun 18, 2026	14.10	14.18	13.88	14.02	14.02	0.57%	18,569,099
Jun 17, 2026	14.15	14.18	13.90	14.10	13.94	-0.70%	17,673,290
Jun 16, 2026	13.99	14.35	13.77	14.20	14.04	2.01%	25,309,730
Jun 15, 2026	13.75	14.01	13.75	13.92	13.76	1.38%	20,908,450